NYSE:SAP | Historical Stock Price | SAP SE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.44$20.49$44.46$96.47$209.35$454.291995-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$130.39$169.53379,000——
2020-12-30$130.64$169.85407,200——
2020-12-29$129.95$168.961,058,500——
2020-12-28$130.91$170.201,626,100——
2020-12-24$126.06$163.90223,500——
2020-12-23$126.00$163.82616,500——
2020-12-22$125.93$163.73860,400——
2020-12-21$125.32$162.94831,600——
2020-12-18$127.34$165.561,318,200——
2020-12-17$128.67$167.29955,100——
2020-12-16$125.00$162.52657,600——
2020-12-15$123.07$160.01643,900——
2020-12-14$121.31$157.72942,300——
2020-12-11$120.85$157.121,005,500——
2020-12-10$123.00$159.92765,100——
2020-12-09$122.98$159.89871,500——
2020-12-08$123.99$161.21516,700——
2020-12-07$123.22$160.21537,300——
2020-12-04$124.64$162.05624,800——
2020-12-03$122.41$159.15602,800——
2020-12-02$122.50$159.27582,000——
2020-12-01$123.02$159.951,288,500——
2020-11-30$121.16$157.531,918,100——
2020-11-27$119.25$155.04504,900——
2020-11-25$118.09$153.541,040,400——
2020-11-24$116.80$151.861,705,000——
2020-11-23$117.39$152.631,365,400——
2020-11-20$117.02$152.141,374,000——
2020-11-19$118.68$154.301,469,900——
2020-11-18$117.93$153.331,600,800——
2020-11-17$116.99$152.111,367,600——
2020-11-16$118.95$154.65849,100——
2020-11-13$120.31$156.421,052,100——
2020-11-12$117.43$152.681,525,700——
2020-11-11$119.51$155.381,725,700——
2020-11-10$116.78$151.832,269,500——
2020-11-09$115.22$149.803,263,900——
2020-11-06$115.12$149.671,770,200——
2020-11-05$115.68$150.402,559,800——
2020-11-04$112.45$146.201,836,800——
2020-11-03$109.71$142.641,834,500——
2020-11-02$105.83$137.602,235,600——
2020-10-30$106.83$138.902,615,900——
2020-10-29$108.63$141.242,824,800——
2020-10-28$108.11$140.565,486,700——
2020-10-27$114.50$148.876,608,600——
2020-10-26$115.02$149.5411,290,200——
2020-10-23$149.68$194.611,204,100——
2020-10-22$147.64$191.96844,500——
2020-10-21$148.37$192.90847,600——
2020-10-20$150.66$195.88545,700——
2020-10-19$152.51$198.29388,300——
2020-10-16$155.12$201.68679,300——
2020-10-15$153.80$199.96574,700——
2020-10-14$157.44$204.70369,100——
2020-10-13$156.60$203.61357,700——
2020-10-12$158.77$206.43313,900——
2020-10-09$157.14$204.31282,500——
2020-10-08$156.12$202.98377,100——
2020-10-07$154.32$200.64880,900——
2020-10-06$154.05$200.29667,800——
2020-10-05$156.60$203.61290,700——
2020-10-02$154.29$200.60542,400——
2020-10-01$156.82$203.89462,700——
2020-09-30$155.81$202.58507,200——
2020-09-29$156.57$203.57488,200——
2020-09-28$157.08$204.23777,100——
2020-09-25$152.06$197.70632,200——
2020-09-24$153.34$199.37513,700——
2020-09-23$152.11$197.77449,500——
2020-09-22$157.23$204.42361,500——
2020-09-21$155.88$202.67599,900——
2020-09-18$160.15$208.22713,200——
2020-09-17$160.43$208.58593,100——
2020-09-16$158.97$206.69567,600——
2020-09-15$160.67$208.90566,500——
2020-09-14$160.70$208.94389,100——
2020-09-11$159.57$207.47385,800——
2020-09-10$159.00$206.73503,900——
2020-09-09$162.45$211.21994,700——
2020-09-08$154.69$201.12985,400——
2020-09-04$159.43$207.28702,500——
2020-09-03$161.92$210.52480,500——
2020-09-02$169.02$219.75503,100——
2020-09-01$166.36$216.29537,800——
2020-08-31$165.41$215.06405,700——
2020-08-28$166.72$216.76292,800——
2020-08-27$165.85$215.63471,500——
2020-08-26$168.46$219.03401,900——
2020-08-25$165.58$215.28339,900——
2020-08-24$163.89$213.08446,100——
2020-08-21$160.31$208.43390,300——
2020-08-20$162.98$211.90430,500——
2020-08-19$161.31$209.73554,700——
2020-08-18$161.78$210.34641,700——
2020-08-17$160.48$208.65310,700——
2020-08-14$160.09$208.14274,500——
2020-08-13$160.85$209.13399,900——
2020-08-12$162.61$211.42315,400——
2020-08-11$159.15$206.92502,300——
2020-08-10$159.64$207.56378,800——
2020-08-07$161.17$209.55370,900——
2020-08-06$161.98$210.60446,400——
2020-08-05$161.64$210.16338,100——
2020-08-04$160.26$208.36466,400——
2020-08-03$162.15$210.82443,700——
2020-07-31$159.22$207.01701,000——
2020-07-30$160.17$208.25790,300——
2020-07-29$164.66$214.08459,300——
2020-07-28$160.36$208.49596,100——
2020-07-27$164.87$214.361,168,700——
2020-07-24$158.62$206.23890,400——
2020-07-23$161.27$209.68682,700——
2020-07-22$164.47$213.84701,900——
2020-07-21$162.51$211.29718,300——
2020-07-20$159.77$207.73491,600——
2020-07-17$156.28$203.19456,800——
2020-07-16$155.12$201.68476,100——
2020-07-15$156.61$203.62944,200——
2020-07-14$153.85$200.03776,300——
2020-07-13$150.93$196.23989,100——
2020-07-10$153.49$199.56714,100——
2020-07-09$152.67$198.501,718,400——
2020-07-08$146.95$191.06433,500——
2020-07-07$144.06$187.30670,200——
2020-07-06$147.56$191.85695,300——
2020-07-02$142.85$185.73536,500——
2020-07-01$140.08$182.13472,000——
2020-06-30$140.00$182.02463,800——
2020-06-29$138.43$179.98626,600——
2020-06-26$136.78$177.84450,300——
2020-06-25$137.66$178.98929,700——
2020-06-24$135.85$176.63858,000——
2020-06-23$141.07$183.411,356,900——
2020-06-22$140.98$183.301,635,000——
2020-06-19$137.03$178.161,036,100——
2020-06-18$135.14$175.70446,900——
2020-06-17$134.52$174.90648,100——
2020-06-16$133.53$173.61709,100——
2020-06-15$130.42$169.57795,700——
2020-06-12$130.14$169.201,082,100——
2020-06-11$129.50$168.371,119,100——
2020-06-10$136.58$177.58603,700——
2020-06-09$136.74$177.78664,000——
2020-06-08$136.61$177.62565,500——
2020-06-05$135.82$176.59778,700——
2020-06-04$134.34$174.66842,400——
2020-06-03$133.56$173.65774,400——
2020-06-02$130.46$169.62721,400——
2020-06-01$128.51$167.08664,600——
2020-05-29$128.10$166.551,773,300——
2020-05-28$123.63$160.74778,700——
2020-05-27$122.98$159.89860,300——
2020-05-26$121.47$157.93957,600——
2020-05-22$116.07$150.91802,600——
2020-05-21$116.19$151.07948,200——
2020-05-20$120.30$154.18865,100——
2020-05-19$117.23$150.25742,100——
2020-05-18$117.48$150.57621,500——
2020-05-15$113.21$145.10749,500——
2020-05-14$113.13$144.99653,200——
2020-05-13$114.08$146.21696,000——
2020-05-12$114.42$146.65652,600——
2020-05-11$115.28$147.75408,200——
2020-05-08$116.75$149.63476,200——
2020-05-07$115.22$147.67801,900——
2020-05-06$113.15$145.021,047,900——
2020-05-05$116.57$149.40757,700——
2020-05-04$117.19$150.20552,900——
2020-05-01$116.97$149.92654,300——
2020-04-30$118.54$151.93651,600——
2020-04-29$119.15$152.71571,800——
2020-04-28$116.86$149.77693,500——
2020-04-27$116.86$149.77657,300——
2020-04-24$116.49$149.30715,700——
2020-04-23$115.15$147.58918,200——
2020-04-22$117.10$150.08996,500——
2020-04-21$116.00$148.671,671,500——
2020-04-20$122.56$157.08919,400——
2020-04-17$123.41$158.17709,300——
2020-04-16$119.28$152.88693,300——
2020-04-15$118.65$152.071,144,700——
2020-04-14$123.33$158.071,110,900——
2020-04-13$122.38$156.851,060,800——
2020-04-09$121.41$155.611,371,800——
2020-04-08$115.02$147.421,214,600——
2020-04-07$111.83$143.33929,400——
2020-04-06$112.01$143.561,252,400——
2020-04-03$105.19$134.82954,300——
2020-04-02$104.99$134.561,026,700——
2020-04-01$105.53$135.251,070,500——
2020-03-31$110.50$141.621,138,600——
2020-03-30$112.90$144.70605,100——
2020-03-27$110.28$141.34881,300——
2020-03-26$115.25$147.711,978,300——
2020-03-25$106.40$136.371,012,200——
2020-03-24$105.97$135.821,608,000——
2020-03-23$98.32$126.011,974,900——
2020-03-20$94.30$120.861,372,400——
2020-03-19$94.13$120.641,753,800——
2020-03-18$96.95$124.261,067,200——
2020-03-17$102.96$131.961,561,500——
2020-03-16$97.49$124.951,344,500——
2020-03-13$108.35$138.871,819,600——
2020-03-12$101.44$130.011,746,100——
2020-03-11$112.62$144.341,626,600——
2020-03-10$117.99$151.221,521,900——
2020-03-09$111.50$142.901,571,800——
2020-03-06$121.49$155.711,255,800——
2020-03-05$121.28$155.441,395,200——
2020-03-04$125.66$161.05840,200——
2020-03-03$123.80$158.67907,000——
2020-03-02$126.53$162.17931,600——
2020-02-28$123.57$158.371,389,900——
2020-02-27$124.81$159.961,581,300——
2020-02-26$126.90$162.64802,800——
2020-02-25$127.78$163.77837,300——
2020-02-24$130.92$167.79676,500——
2020-02-21$136.63$175.11379,400——
2020-02-20$138.43$177.42524,000——
2020-02-19$139.70$179.05499,500——
2020-02-18$137.76$176.56457,000——
2020-02-14$137.44$176.15289,800——
2020-02-13$137.45$176.16365,800——
2020-02-12$138.16$177.07464,800——
2020-02-11$136.55$175.01454,100——
2020-02-10$135.23$173.32381,200——
2020-02-07$135.06$173.10511,700——
2020-02-06$136.49$174.93497,800——
2020-02-05$137.42$176.13663,700——
2020-02-04$135.48$173.64418,400——
2020-02-03$132.64$170.00536,300——
2020-01-31$130.77$167.601,023,600——
2020-01-30$130.97$167.861,631,500——
2020-01-29$131.65$168.731,368,500——
2020-01-28$132.46$169.772,188,800——
2020-01-27$136.25$174.631,275,600——
2020-01-24$139.06$178.23595,700——
2020-01-23$138.14$177.05622,100——
2020-01-22$139.58$178.89473,100——
2020-01-21$139.54$178.84579,500——
2020-01-17$139.96$179.38507,500——
2020-01-16$137.29$175.961,074,900——
2020-01-15$136.40$174.82491,700——
2020-01-14$137.25$175.91342,100——
2020-01-13$138.33$177.29555,500——
2020-01-10$136.98$175.56464,000——
2020-01-09$137.13$175.75457,800——
2020-01-08$135.08$173.13513,300——
2020-01-07$133.62$171.26621,200——
2020-01-06$134.20$172.00442,900——
2020-01-03$133.98$171.72507,800——
2020-01-02$136.81$175.342,967,500——